632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,192800,1709395140,5600,5600,5600,5600,0
|
|
20240704,192700,1709395140,5600,5600,5600,5600,0
|
|
20240704,192600,1709395140,5600,5600,5600,5600,0
|
|
20240704,192500,1709395140,5600,5600,5600,5600,0
|
|
20240704,192400,1709395140,5600,5600,5600,5600,0
|
|
20240704,192300,1709395140,5600,5600,5600,5600,0
|
|
20240704,192200,1709395140,5600,5600,5600,5600,0
|
|
20240704,192100,1709395140,5600,5600,5600,5600,0
|
|
20240704,192000,1709395140,5600,5600,5600,5600,0
|
|
20240704,191900,1709395140,5600,5600,5600,5600,0
|
|
20240704,191800,1709395140,5600,5600,5600,5600,0
|
|
20240704,191700,1709395140,5600,5600,5600,5600,0
|
|
20240704,191600,1709395140,5600,5600,5600,5600,0
|
|
20240704,191500,1709395140,5600,5600,5600,5600,0
|
|
20240704,191400,1709395140,5600,5600,5600,5600,0
|
|
20240704,191300,1709395140,5600,5600,5600,5600,0
|
|
20240704,191200,1709395140,5600,5600,5600,5600,0
|
|
20240704,191100,1709395140,5600,5600,5600,5600,0
|
|
20240704,191000,1709395140,5600,5600,5600,5600,0
|
|
20240704,190900,1709395140,5600,5600,5600,5600,0
|
|
20240704,190800,1709395140,5600,5600,5600,5600,0
|
|
20240704,190700,1709395140,5600,5600,5600,5600,0
|
|
20240704,190600,1709395140,5600,5600,5600,5600,0
|
|
20240704,190500,1709395140,5600,5600,5600,5600,0
|
|
20240704,190400,1709395140,5600,5600,5600,5600,0
|
|
20240704,190300,1709395140,5600,5600,5600,5600,0
|
|
20240704,190200,1709395140,5600,5600,5600,5600,0
|
|
20240704,190100,1709395140,5600,5600,5600,5600,0
|
|
20240704,190000,1709395140,5600,5600,5600,5600,0
|
|
20240704,185900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,185800,1709395140,5600,5600,5600,5600,0
|
|
20240704,185700,1709395140,5600,5600,5600,5600,0
|
|
20240704,185600,1709395140,5600,5600,5600,5600,0
|
|
20240704,185500,1709395140,5600,5600,5600,5600,0
|
|
20240704,185400,1709395140,5600,5600,5600,5600,0
|
|
20240704,185300,1709395140,5600,5600,5600,5600,0
|
|
20240704,185200,1709395140,5600,5600,5600,5600,0
|
|
20240704,185100,1709395140,5600,5600,5600,5600,0
|
|
20240704,185000,1709395140,5600,5600,5600,5600,0
|
|
20240704,184900,1709395140,5600,5600,5600,5600,0
|
|
20240704,184800,1709395140,5600,5600,5600,5600,0
|
|
20240704,184700,1709395140,5600,5600,5600,5600,0
|
|
20240704,184600,1709395140,5600,5600,5600,5600,0
|
|
20240704,184500,1709395140,5600,5600,5600,5600,0
|
|
20240704,184400,1709395140,5600,5600,5600,5600,0
|
|
20240704,184300,1709395140,5600,5600,5600,5600,0
|
|
20240704,184200,1709395140,5600,5600,5600,5600,0
|
|
20240704,184100,1709395140,5600,5600,5600,5600,0
|
|
20240704,184000,1709395140,5600,5600,5600,5600,0
|
|
20240704,183900,1709395140,5600,5600,5600,5600,0
|
|
20240704,183800,1709395140,5600,5600,5600,5600,0
|
|
20240704,183700,1709395140,5600,5600,5600,5600,0
|
|
20240704,183600,1709395140,5600,5600,5600,5600,0
|
|
20240704,183500,1709395140,5600,5600,5600,5600,0
|
|
20240704,183400,1709395140,5600,5600,5600,5600,0
|
|
20240704,183300,1709395140,5600,5600,5600,5600,0
|
|
20240704,183200,1709395140,5600,5600,5600,5600,0
|
|
20240704,183100,1709395140,5600,5600,5600,5600,0
|
|
20240704,183000,1709395140,5600,5600,5600,5600,0
|
|
20240704,182900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,182800,1709395140,5600,5600,5600,5600,0
|
|
20240704,182700,1709395140,5600,5600,5600,5600,0
|
|
20240704,182600,1709395140,5600,5600,5600,5600,0
|
|
20240704,182500,1709395140,5600,5600,5600,5600,0
|
|
20240704,182400,1709395140,5600,5600,5600,5600,0
|
|
20240704,182300,1709395140,5600,5600,5600,5600,0
|
|
20240704,182200,1709395140,5600,5600,5600,5600,0
|
|
20240704,182100,1709395140,5600,5600,5600,5600,0
|
|
20240704,182000,1709395140,5600,5600,5600,5600,0
|
|
20240704,181900,1709395140,5600,5600,5600,5600,0
|
|
20240704,181800,1709395140,5600,5600,5600,5600,0
|
|
20240704,181700,1709395140,5600,5600,5600,5600,0
|
|
20240704,181600,1709395140,5600,5600,5600,5600,0
|
|
20240704,181500,1709395140,5600,5600,5600,5600,0
|
|
20240704,181400,1709395140,5600,5600,5600,5600,0
|
|
20240704,181300,1709395140,5600,5600,5600,5600,0
|
|
20240704,181200,1709395140,5600,5600,5600,5600,0
|
|
20240704,181100,1709395140,5600,5600,5600,5600,0
|
|
20240704,181000,1709395140,5600,5600,5600,5600,0
|
|
20240704,180900,1709395140,5600,5600,5600,5600,0
|
|
20240704,180800,1709395140,5600,5600,5600,5600,0
|
|
20240704,180700,1709395140,5600,5600,5600,5600,0
|
|
20240704,180600,1709395140,5600,5600,5600,5600,0
|
|
20240704,180500,1709395140,5600,5600,5600,5600,0
|
|
20240704,180400,1709395140,5600,5600,5600,5600,0
|
|
20240704,180300,1709395140,5600,5600,5600,5600,0
|
|
20240704,180200,1709395140,5600,5600,5600,5600,0
|
|
20240704,180100,1709395140,5600,5600,5600,5600,0
|
|
20240704,180000,1709395140,5600,5600,5600,5600,0
|
|
20240704,175900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,175800,1709395140,5600,5600,5600,5600,0
|
|
20240704,175700,1709395140,5600,5600,5600,5600,0
|
|
20240704,175600,1709395140,5600,5600,5600,5600,0
|
|
20240704,175500,1709395140,5600,5600,5600,5600,0
|
|
20240704,175400,1709395140,5600,5600,5600,5600,0
|
|
20240704,175300,1709395140,5600,5600,5600,5600,0
|
|
20240704,175200,1709395140,5600,5600,5600,5600,0
|
|
20240704,175100,1709395140,5600,5600,5600,5600,0
|
|
20240704,175000,1709395140,5600,5600,5600,5600,0
|
|
20240704,174900,1709395140,5600,5600,5600,5600,0
|
|
20240704,174800,1709395140,5600,5600,5600,5600,0
|
|
20240704,174700,1709395140,5600,5600,5600,5600,0
|
|
20240704,174600,1709395140,5600,5600,5600,5600,0
|
|
20240704,174500,1709395140,5600,5600,5600,5600,0
|
|
20240704,174400,1709395140,5600,5600,5600,5600,0
|
|
20240704,174300,1709395140,5600,5600,5600,5600,0
|
|
20240704,174200,1709395140,5600,5600,5600,5600,0
|
|
20240704,174100,1709395140,5600,5600,5600,5600,0
|
|
20240704,174000,1709395140,5600,5600,5600,5600,0
|
|
20240704,173900,1709395140,5600,5600,5600,5600,0
|
|
20240704,173800,1709395140,5600,5600,5600,5600,0
|
|
20240704,173700,1709395140,5600,5600,5600,5600,0
|
|
20240704,173600,1709395140,5600,5600,5600,5600,0
|
|
20240704,173500,1709395140,5600,5600,5600,5600,0
|
|
20240704,173400,1709395140,5600,5600,5600,5600,0
|
|
20240704,173300,1709395140,5600,5600,5600,5600,0
|
|
20240704,173200,1709395140,5600,5600,5600,5600,0
|
|
20240704,173100,1709395140,5600,5600,5600,5600,0
|
|
20240704,173000,1709395140,5600,5600,5600,5600,0
|
|
20240704,172900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,172800,1709395140,5600,5600,5600,5600,0
|
|
20240704,172700,1709395140,5600,5600,5600,5600,0
|
|
20240704,172600,1709395140,5600,5600,5600,5600,0
|
|
20240704,172500,1709395140,5600,5600,5600,5600,0
|
|
20240704,172400,1709395140,5600,5600,5600,5600,0
|
|
20240704,172300,1709395140,5600,5600,5600,5600,0
|
|
20240704,172200,1709395140,5600,5600,5600,5600,0
|
|
20240704,172100,1709395140,5600,5600,5600,5600,0
|
|
20240704,172000,1709395140,5600,5600,5600,5600,0
|
|
20240704,171900,1709395140,5600,5600,5600,5600,0
|
|
20240704,171800,1709395140,5600,5600,5600,5600,0
|
|
20240704,171700,1709395140,5600,5600,5600,5600,0
|
|
20240704,171600,1709395140,5600,5600,5600,5600,0
|
|
20240704,171500,1709395140,5600,5600,5600,5600,0
|
|
20240704,171400,1709395140,5600,5600,5600,5600,0
|
|
20240704,171300,1709395140,5600,5600,5600,5600,0
|
|
20240704,171200,1709395140,5600,5600,5600,5600,0
|
|
20240704,171100,1709395140,5600,5600,5600,5600,0
|
|
20240704,171000,1709395140,5600,5600,5600,5600,0
|
|
20240704,170900,1709395140,5600,5600,5600,5600,0
|
|
20240704,170800,1709395140,5600,5600,5600,5600,0
|
|
20240704,170700,1709395140,5600,5600,5600,5600,0
|
|
20240704,170600,1709395140,5600,5600,5600,5600,0
|
|
20240704,170500,1709395140,5600,5600,5600,5600,0
|
|
20240704,170400,1709395140,5600,5600,5600,5600,0
|
|
20240704,170300,1709395140,5600,5600,5600,5600,0
|
|
20240704,170200,1709395140,5600,5600,5600,5600,0
|
|
20240704,170100,1709395140,5600,5600,5600,5600,0
|
|
20240704,170000,1709395140,5600,5600,5600,5600,0
|
|
20240704,165900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,165800,1709395140,5600,5600,5600,5600,0
|
|
20240704,165700,1709395140,5600,5600,5600,5600,0
|
|
20240704,165600,1709395140,5600,5600,5600,5600,0
|
|
20240704,165500,1709395140,5600,5600,5600,5600,0
|
|
20240704,165400,1709395140,5600,5600,5600,5600,0
|
|
20240704,165300,1709395140,5600,5600,5600,5600,0
|
|
20240704,165200,1709395140,5600,5600,5600,5600,0
|
|
20240704,165100,1709395140,5600,5600,5600,5600,0
|
|
20240704,165000,1709395140,5600,5600,5600,5600,0
|
|
20240704,164900,1709395140,5600,5600,5600,5600,0
|
|
20240704,164800,1709395140,5600,5600,5600,5600,0
|
|
20240704,164700,1709395140,5600,5600,5600,5600,0
|
|
20240704,164600,1709395140,5600,5600,5600,5600,0
|
|
20240704,164500,1709395140,5600,5600,5600,5600,0
|
|
20240704,164400,1709395140,5600,5600,5600,5600,0
|
|
20240704,164300,1709395140,5600,5600,5600,5600,0
|
|
20240704,164200,1709395140,5600,5600,5600,5600,0
|
|
20240704,164100,1709395140,5600,5600,5600,5600,0
|
|
20240704,164000,1709395140,5600,5600,5600,5600,0
|
|
20240704,163900,1709395140,5600,5600,5600,5600,0
|
|
20240704,163800,1709395140,5600,5600,5600,5600,0
|
|
20240704,163700,1709395140,5600,5600,5600,5600,0
|
|
20240704,163600,1709395140,5600,5600,5600,5600,0
|
|
20240704,163500,1709395140,5600,5600,5600,5600,0
|
|
20240704,163400,1709395140,5600,5600,5600,5600,0
|
|
20240704,163300,1709395140,5600,5600,5600,5600,0
|
|
20240704,163200,1709395140,5600,5600,5600,5600,0
|
|
20240704,163100,1709395140,5600,5600,5600,5600,0
|
|
20240704,163000,1709395140,5600,5600,5600,5600,0
|
|
20240704,162900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,162800,1709395140,5600,5600,5600,5600,0
|
|
20240704,162700,1709395140,5600,5600,5600,5600,0
|
|
20240704,162600,1709395140,5600,5600,5600,5600,0
|
|
20240704,162500,1709395140,5600,5600,5600,5600,0
|
|
20240704,162400,1709395140,5600,5600,5600,5600,0
|
|
20240704,162300,1709395140,5600,5600,5600,5600,0
|
|
20240704,162200,1709395140,5600,5600,5600,5600,0
|
|
20240704,162100,1709395140,5600,5600,5600,5600,0
|
|
20240704,162000,1709395140,5600,5600,5600,5600,0
|
|
20240704,161900,1709395140,5600,5600,5600,5600,0
|
|
20240704,161800,1709395140,5600,5600,5600,5600,0
|
|
20240704,161700,1709395140,5600,5600,5600,5600,0
|
|
20240704,161600,1709395140,5600,5600,5600,5600,0
|
|
20240704,161500,1709395140,5600,5600,5600,5600,0
|
|
20240704,161400,1709395140,5600,5600,5600,5600,0
|
|
20240704,161300,1709395140,5600,5600,5600,5600,0
|
|
20240704,161200,1709395140,5600,5600,5600,5600,0
|
|
20240704,161100,1709395140,5600,5600,5600,5600,0
|
|
20240704,161000,1709395140,5600,5600,5600,5600,0
|
|
20240704,160900,1709395140,5600,5600,5600,5600,0
|
|
20240704,160800,1709395140,5600,5600,5600,5600,0
|
|
20240704,160700,1709395140,5600,5600,5600,5600,0
|
|
20240704,160600,1709395140,5600,5600,5600,5600,0
|
|
20240704,160500,1709395140,5600,5600,5600,5600,0
|
|
20240704,160400,1709395140,5600,5600,5600,5600,0
|
|
20240704,160300,1709395140,5600,5600,5600,5600,0
|
|
20240704,160200,1709395140,5600,5600,5600,5600,0
|
|
20240704,160100,1709395140,5600,5600,5600,5600,0
|
|
20240704,160000,1709395140,5600,5600,5600,5600,0
|
|
20240704,155900,1709395140,5600,5600,5600,5600,5664
|
|
20240704,155800,1709395140,5600,5600,5600,5600,0
|
|
20240704,155700,1709395140,5600,5600,5600,5600,0
|
|
20240704,155600,1709395140,5600,5600,5600,5600,0
|
|
20240704,155500,1709395140,5600,5600,5600,5600,0
|
|
20240704,155400,1709395140,5600,5600,5600,5600,0
|
|
20240704,155300,1709395140,5600,5600,5600,5600,0
|
|
20240704,155200,1709395140,5600,5600,5600,5600,0
|
|
20240704,155100,1709395140,5600,5600,5600,5600,0
|
|
20240704,155000,1709395140,5600,5600,5600,5600,0
|
|
20240704,154900,1709395140,5600,5600,5600,5600,0
|
|
20240704,154800,1709395140,5600,5600,5600,5600,0
|
|
20240704,154700,1709395140,5600,5600,5600,5600,0
|
|
20240704,154600,1709395140,5600,5600,5600,5600,0
|
|
20240704,154500,1709395140,5600,5600,5600,5600,0
|
|
20240704,154400,1709395140,5600,5600,5600,5600,0
|
|
20240704,154300,1709395140,5600,5600,5600,5600,0
|
|
20240704,154200,1709395140,5600,5600,5600,5600,0
|
|
20240704,154100,1709395140,5600,5600,5600,5600,0
|
|
20240704,154000,1709395140,5600,5600,5600,5600,0
|
|
20240704,153900,1709395140,5600,5600,5600,5600,0
|
|
20240704,153800,1709395140,5600,5600,5600,5600,0
|
|
20240704,153700,1709395140,5600,5600,5600,5600,0
|
|
20240704,153600,1709395140,5600,5600,5600,5600,0
|
|
20240704,153500,1709395140,5600,5600,5600,5600,0
|
|
20240704,153400,1709395140,5600,5600,5600,5600,0
|
|
20240704,153300,1709395140,5600,5600,5600,5600,0
|
|
20240704,153200,1709395140,5600,5600,5600,5600,0
|
|
20240704,153100,1709395140,5600,5600,5600,5600,0
|
|
20240704,153000,1709395140,5600,5600,5600,5600,5664
|
|
20240704,152900,1677676740,5610,5610,5610,5610,0
|
|
20240704,152800,1677676740,5610,5610,5610,5610,0
|
|
20240704,152700,1677676740,5610,5610,5610,5610,0
|
|
20240704,152600,1677676740,5610,5610,5610,5610,0
|
|
20240704,152500,1677676740,5610,5610,5610,5610,0
|
|
20240704,152400,1677676740,5610,5610,5610,5610,0
|
|
20240704,152300,1677676740,5610,5610,5610,5610,0
|
|
20240704,152200,1677676740,5610,5610,5610,5610,0
|
|
20240704,152100,1677676740,5610,5610,5610,5610,0
|
|
20240704,152000,1677676740,5610,5610,5610,5610,0
|
|
20240704,151900,1677676740,5610,5560,5620,5560,3202
|
|
20240704,151800,1659730270,5590,5580,5590,5580,12
|
|
20240704,151700,1659663300,5600,5600,5600,5600,0
|
|
20240704,151600,1659663300,5600,5600,5600,5590,121
|
|
20240704,151500,1658985820,5600,5570,5600,5570,3911
|
|
20240704,151400,1637162530,5580,5570,5580,5570,213
|
|
20240704,151300,1635976110,5540,5580,5580,5540,6028
|
|
20240704,151200,1602505230,5580,5570,5580,5560,341
|
|
20240704,151100,1600604690,5580,5570,5580,5570,248
|
|
20240704,151000,1599223310,5580,5580,5590,5580,441
|
|
20240704,150900,1596762520,5590,5590,5600,5580,1164
|
|
20240704,150800,1590246720,5590,5600,5600,5590,478
|
|
20240704,150700,1587573340,5600,5590,5600,5570,1196
|
|
20240704,150600,1580893330,5580,5590,5590,5570,191
|
|
20240704,150500,1579827900,5580,5570,5580,5570,451
|
|
20240704,150400,1577315700,5590,5580,5590,5580,35
|
|
20240704,150300,1577120370,5570,5580,5590,5570,49
|
|
20240704,150200,1576847310,5570,5570,5590,5570,413
|
|
20240704,150100,1574543260,5580,5580,5580,5570,250
|
|
20240704,150000,1573148750,5580,5570,5580,5570,102
|
|
20240704,145900,1572580590,5580,5580,5580,5570,22
|
|
20240704,145800,1572458020,5570,5580,5580,5570,93
|
|
20240704,145700,1571939590,5580,5570,5580,5570,631
|
|
20240704,145600,1568424870,5590,5580,5590,5580,157
|
|
20240704,145500,1567548790,5580,5570,5580,5570,200
|
|
20240704,145400,1566433280,5570,5560,5570,5560,185
|
|
20240704,145300,1565403200,5570,5570,5580,5570,901
|
|
20240704,145200,1560384620,5560,5570,5570,5560,706
|
|
20240704,145100,1556459250,5560,5570,5570,5560,689
|
|
20240704,145000,1552628110,5580,5560,5580,5560,193
|
|
20240704,144900,1551554900,5580,5560,5580,5560,637
|
|
20240704,144800,1548005760,5560,5560,5560,5550,157
|
|
20240704,144700,1547132960,5560,5560,5580,5560,1226
|
|
20240704,144600,1540316260,5560,5570,5570,5560,50
|
|
20240704,144500,1540038140,5580,5560,5580,5560,405
|
|
20240704,144400,1537786100,5580,5560,5580,5560,50
|
|
20240704,144300,1537507970,5580,5560,5580,5560,75
|
|
20240704,144200,1537090580,5560,5560,5560,5560,12
|
|
20240704,144100,1537023860,5580,5570,5580,5570,13
|
|
20240704,144000,1536951440,5580,5570,5580,5570,112
|
|
20240704,143900,1536326980,5580,5550,5580,5550,50
|
|
20240704,143800,1536049330,5580,5560,5580,5550,80
|
|
20240704,143700,1535604880,5560,5550,5560,5550,761
|
|
20240704,143600,1531381120,5550,5550,5560,5550,50
|
|
20240704,143500,1531103610,5560,5560,5560,5550,62
|
|
20240704,143400,1530759260,5560,5560,5590,5550,3873
|
|
20240704,143300,1509237000,5560,5560,5560,5560,49
|
|
20240704,143200,1508964560,5570,5570,5590,5560,178
|
|
20240704,143100,1507973200,5580,5570,5580,5570,14
|
|
20240704,143000,1507895200,5570,5580,5580,5570,55
|
|
20240704,142900,1507588670,5570,5570,5570,5570,349
|
|
20240704,142800,1505644740,5570,5580,5580,5560,54
|
|
20240704,142700,1505344040,5560,5570,5580,5560,120
|
|
20240704,142600,1504675090,5580,5580,5590,5580,234
|
|
20240704,142500,1503369360,5570,5560,5570,5560,676
|
|
20240704,142400,1499605710,5550,5550,5550,5550,70
|
|
20240704,142300,1499217210,5550,5550,5550,5550,49
|
|
20240704,142200,1498945260,5550,5560,5560,5550,561
|
|
20240704,142100,1495831690,5550,5560,5560,5550,501
|
|
20240704,142000,1493051130,5550,5560,5560,5550,50
|
|
20240704,141900,1492773620,5550,5550,5550,5550,49
|
|
20240704,141800,1492501670,5550,5560,5560,5550,163
|
|
20240704,141700,1491595760,5550,5550,5550,5550,69
|
|
20240704,141600,1491212810,5550,5550,5550,5550,38
|
|
20240704,141500,1491001910,5550,5560,5560,5550,13
|
|
20240704,141400,1490929750,5560,5550,5560,5550,551
|
|
20240704,141300,1487871680,5550,5560,5560,5550,649
|
|
20240704,141200,1484268730,5560,5560,5560,5550,149
|
|
20240704,141100,1483440660,5560,5560,5570,5560,712
|
|
20240704,141000,1479481920,5560,5550,5570,5550,2018
|
|
20240704,140900,1468276730,5550,5560,5560,5550,1138
|
|
20240704,140800,1461949830,5560,5570,5570,5560,3157
|
|
20240704,140700,1444393310,5580,5570,5590,5570,1917
|
|
20240704,140600,1433696550,5580,5570,5580,5570,98
|
|
20240704,140500,1433150080,5570,5570,5580,5570,62
|
|
20240704,140400,1432804710,5580,5570,5580,5560,844
|
|
20240704,140300,1428099130,5570,5570,5570,5560,210
|
|
20240704,140200,1426929810,5570,5570,5580,5570,3428
|
|
20240704,140100,1407817600,5560,5530,5560,5530,4739
|
|
20240704,140000,1381544290,5530,5520,5530,5510,1808
|
|
20240704,135900,1371553520,5530,5520,5530,5510,1148
|
|
20240704,135800,1365210260,5510,5510,5510,5500,1198
|
|
20240704,135700,1358615270,5500,5500,5500,5490,865
|
|
20240704,135600,1353863150,5500,5490,5500,5490,677
|
|
20240704,135500,1350144570,5480,5480,5480,5480,593
|
|
20240704,135400,1346894930,5480,5470,5480,5470,132
|
|
20240704,135300,1346172050,5480,5480,5480,5480,617
|
|
20240704,135200,1342790890,5480,5510,5510,5480,103
|
|
20240704,135100,1342225690,5490,5470,5510,5460,3212
|
|
20240704,135000,1324601950,5480,5470,5490,5470,1670
|
|
20240704,134900,1315457000,5470,5470,5470,5470,0
|
|
20240704,134800,1315457000,5470,5470,5470,5470,208
|
|
20240704,134700,1314319240,5460,5450,5480,5450,833
|
|
20240704,134600,1309769170,5450,5440,5450,5440,226
|
|
20240704,134500,1308538810,5440,5450,5450,5440,351
|
|
20240704,134400,1306626240,5450,5460,5470,5450,528
|
|
20240704,134300,1303748350,5470,5440,5470,5440,612
|
|
20240704,134200,1300416500,5480,5450,5480,5430,269
|
|
20240704,134100,1298951330,5450,5440,5450,5430,3967
|
|
20240704,134000,1277401200,5440,5430,5460,5430,1366
|
|
20240704,133900,1269967770,5430,5480,5480,5430,11960
|
|
20240704,133800,1204796010,5490,5480,5490,5480,589
|
|
20240704,133700,1201562770,5490,5450,5490,5450,880
|
|
20240704,133600,1196755570,5450,5480,5480,5450,4456
|
|
20240704,133500,1172435440,5470,5500,5500,5470,5126
|
|
20240704,133400,1144354780,5500,5490,5500,5490,2435
|
|
20240704,133300,1130984340,5500,5510,5520,5500,945
|
|
20240704,133200,1125784780,5520,5500,5520,5500,864
|
|
20240704,133100,1121030710,5510,5480,5520,5480,500
|
|
20240704,133000,1118281390,5490,5490,5510,5480,3686
|
|
20240704,132900,1098047960,5510,5500,5510,5480,8535
|
|
20240704,132800,1051136980,5490,5560,5560,5490,19609
|
|
20240704,132700,943087500,5540,5540,5540,5540,0
|
|
20240704,132600,943087500,5540,5560,5590,5540,2372
|
|
20240704,132500,929944020,5540,5580,5580,5540,2369
|
|
20240704,132400,916794330,5580,5590,5590,5580,7
|
|
20240704,132300,916755210,5590,5590,5590,5570,120
|
|
20240704,132200,916084860,5590,5580,5590,5570,834
|
|
20240704,132100,911431130,5570,5550,5580,5550,6782
|
|
20240704,132000,873621720,5540,5530,5570,5510,11834
|
|
20240704,131900,808248160,5570,5580,5580,5500,12184
|
|
20240704,131800,740789660,5590,5610,5610,5550,16325
|
|
20240704,131700,649667610,5630,5620,5630,5600,6255
|
|
20240704,131600,614617100,5620,5610,5620,5610,339
|
|
20240704,131500,612712720,5630,5630,5630,5630,1
|
|
20240704,131400,612707090,5630,5620,5630,5620,642
|
|
20240704,131300,609099030,5630,5630,5630,5620,43
|
|
20240704,131200,608857330,5630,5620,5630,5620,216
|
|
20240704,131100,607643380,5630,5620,5630,5620,160
|
|
20240704,131000,606743240,5630,5620,5630,5610,787
|
|
20240704,130900,602327020,5650,5610,5650,5610,1060
|
|
20240704,130800,596373200,5630,5650,5650,5610,15957
|
|
20240704,130700,506586860,5670,5670,5670,5670,0
|
|
20240704,130600,506586860,5670,5660,5670,5650,1660
|
|
20240704,130500,497203110,5670,5670,5670,5670,20
|
|
20240704,130400,497089710,5680,5680,5680,5680,0
|
|
20240704,130300,497089710,5680,5680,5680,5680,0
|
|
20240704,130200,497089710,5680,5680,5680,5680,0
|
|
20240704,130100,497089710,5680,5680,5680,5680,0
|
|
20240704,130000,497089710,5680,5680,5680,5680,4
|
|
20240704,125900,497066990,5680,5680,5680,5680,0
|
|
20240704,125800,497066990,5680,5680,5680,5680,1
|
|
20240704,125700,497061310,5680,5680,5680,5680,5
|
|
20240704,125600,497032910,5680,5660,5680,5660,133
|
|
20240704,125500,496280070,5680,5670,5680,5670,199
|
|
20240704,125400,495151730,5670,5670,5670,5670,1
|
|
20240704,125300,495146060,5670,5660,5670,5660,29
|
|
20240704,125200,494981910,5670,5670,5670,5670,1
|
|
20240704,125100,494976240,5650,5680,5690,5650,2050
|
|
20240704,125000,483377480,5690,5690,5690,5690,0
|
|
20240704,124900,483377480,5690,5690,5690,5690,0
|
|
20240704,124800,483377480,5690,5680,5690,5680,40
|
|
20240704,124700,483150270,5680,5670,5680,5670,564
|
|
20240704,124600,479946780,5680,5680,5680,5680,0
|
|
20240704,124500,479946780,5680,5680,5680,5680,0
|
|
20240704,124400,479946780,5680,5680,5680,5680,0
|
|
20240704,124300,479946780,5680,5680,5680,5680,0
|
|
20240704,124200,479946780,5680,5680,5680,5680,0
|
|
20240704,124100,479946780,5680,5680,5680,5680,0
|
|
20240704,124000,479946780,5680,5670,5680,5670,49
|
|
20240704,123900,479668930,5670,5670,5670,5670,100
|
|
20240704,123800,479101930,5670,5670,5670,5670,1
|
|
20240704,123700,479096260,5660,5670,5680,5660,205
|
|
20240704,123600,477935900,5680,5680,5680,5680,0
|
|
20240704,123500,477935900,5680,5680,5680,5680,0
|
|
20240704,123400,477935900,5680,5680,5680,5680,0
|
|
20240704,123300,477935900,5680,5680,5680,5680,0
|
|
20240704,123200,477935900,5680,5670,5680,5670,115
|
|
20240704,123100,477283820,5670,5670,5670,5670,0
|
|
20240704,123000,477283820,5670,5670,5670,5670,100
|
|
20240704,122900,476716820,5670,5670,5670,5670,84
|
|
20240704,122800,476240540,5670,5670,5670,5670,0
|
|
20240704,122700,476240540,5670,5670,5670,5670,5
|
|
20240704,122600,476212190,5680,5680,5680,5660,88
|
|
20240704,122500,475714070,5660,5670,5680,5660,803
|
|
20240704,122400,471167860,5670,5670,5670,5670,501
|
|
20240704,122300,468327190,5670,5670,5670,5670,80
|
|
20240704,122200,467873590,5680,5670,5680,5670,14
|
|
20240704,122100,467794180,5680,5680,5680,5680,0
|
|
20240704,122000,467794180,5680,5670,5680,5670,212
|
|
20240704,121900,466591330,5670,5670,5670,5670,701
|
|
20240704,121800,462616660,5670,5670,5670,5670,0
|
|
20240704,121700,462616660,5670,5670,5670,5670,2
|
|
20240704,121600,462605320,5670,5670,5670,5670,100
|
|
20240704,121500,462038320,5670,5670,5670,5670,0
|
|
20240704,121400,462038320,5670,5670,5670,5670,0
|
|
20240704,121300,462038320,5670,5670,5670,5670,0
|
|
20240704,121200,462038320,5670,5670,5670,5670,20
|
|
20240704,121100,461924920,5660,5660,5660,5660,20
|
|
20240704,121000,461811720,5670,5670,5670,5670,0
|
|
20240704,120900,461811720,5670,5670,5670,5670,0
|
|
20240704,120800,461811720,5670,5670,5670,5670,1693
|
|
20240704,120700,452212410,5670,5650,5670,5650,193
|
|
20240704,120600,451118120,5650,5660,5660,5650,340
|
|
20240704,120500,449194850,5670,5670,5670,5670,212
|
|
20240704,120400,447992810,5670,5670,5670,5670,0
|
|
20240704,120300,447992810,5670,5660,5670,5660,446
|
|
20240704,120200,445464010,5650,5650,5650,5650,0
|
|
20240704,120100,445464010,5650,5650,5670,5650,146
|
|
20240704,120000,444639050,5650,5650,5650,5650,0
|
|
20240704,115900,444639050,5650,5660,5660,5650,700
|
|
20240704,115800,440681670,5670,5670,5670,5670,15
|
|
20240704,115700,440596620,5670,5670,5670,5670,578
|
|
20240704,115600,437319360,5670,5670,5670,5670,100
|
|
20240704,115500,436752360,5660,5660,5660,5660,361
|
|
20240704,115400,434709100,5680,5680,5680,5680,0
|
|
20240704,115300,434709100,5680,5670,5680,5670,500
|
|
20240704,115200,431872920,5680,5680,5680,5680,0
|
|
20240704,115100,431872920,5680,5680,5680,5680,0
|
|
20240704,115000,431872920,5680,5680,5680,5680,0
|
|
20240704,114900,431872920,5680,5660,5680,5660,5
|
|
20240704,114800,431844600,5660,5680,5680,5660,16
|
|
20240704,114700,431753840,5680,5680,5680,5680,0
|
|
20240704,114600,431753840,5680,5680,5680,5680,2
|
|
20240704,114500,431742480,5680,5680,5680,5680,101
|
|
20240704,114400,431168800,5680,5680,5680,5680,0
|
|
20240704,114300,431168800,5680,5660,5680,5660,6
|
|
20240704,114200,431134820,5640,5640,5640,5640,61
|
|
20240704,114100,430790780,5650,5650,5650,5650,13
|
|
20240704,114000,430717330,5660,5660,5660,5660,55
|
|
20240704,113900,430406030,5670,5670,5670,5670,0
|
|
20240704,113800,430406030,5670,5670,5670,5670,0
|
|
20240704,113700,430406030,5670,5670,5670,5670,0
|
|
20240704,113600,430406030,5670,5670,5670,5670,0
|
|
20240704,113500,430406030,5670,5670,5680,5670,11
|
|
20240704,113400,430343570,5680,5660,5680,5660,802
|
|
20240704,113300,425804220,5660,5660,5660,5660,10
|
|
20240704,113200,425747620,5660,5660,5660,5660,3
|
|
20240704,113100,425730640,5660,5650,5660,5650,199
|
|
20240704,113000,424606280,5640,5640,5640,5640,2
|
|
20240704,112900,424595000,5630,5640,5640,5630,3700
|
|
20240704,112800,403727500,5660,5660,5660,5660,0
|
|
20240704,112700,403727500,5660,5660,5660,5660,1
|
|
20240704,112600,403721840,5660,5660,5660,5660,1
|
|
20240704,112500,403716180,5660,5650,5660,5650,79
|
|
20240704,112400,403269810,5660,5660,5660,5660,0
|
|
20240704,112300,403269810,5660,5640,5660,5640,100
|
|
20240704,112200,402704830,5640,5660,5660,5640,2
|
|
20240704,112100,402693530,5660,5660,5660,5650,2406
|
|
20240704,112000,389091510,5670,5670,5670,5670,1
|
|
20240704,111900,389085840,5680,5680,5680,5680,0
|
|
20240704,111800,389085840,5680,5680,5680,5680,61
|
|
20240704,111700,388739360,5670,5660,5670,5660,1000
|
|
20240704,111600,383071360,5650,5650,5650,5650,10
|
|
20240704,111500,383014860,5670,5670,5670,5670,18
|
|
20240704,111400,382912800,5660,5670,5670,5660,22
|
|
20240704,111300,382788270,5670,5670,5670,5670,0
|
|
20240704,111200,382788270,5670,5670,5670,5670,1
|
|
20240704,111100,382782600,5670,5660,5670,5650,1094
|
|
20240704,111000,376600070,5670,5650,5670,5650,863
|
|
20240704,110900,371717450,5650,5670,5670,5650,55
|
|
20240704,110800,371406600,5660,5660,5660,5660,50
|
|
20240704,110700,371123600,5670,5660,5670,5650,323
|
|
20240704,110600,369295460,5660,5660,5660,5660,0
|
|
20240704,110500,369295460,5660,5670,5670,5660,7
|
|
20240704,110400,369255820,5660,5660,5660,5660,22
|
|
20240704,110300,369131300,5670,5670,5670,5670,80
|
|
20240704,110200,368677700,5660,5660,5660,5660,1093
|
|
20240704,110100,362491320,5680,5680,5680,5680,0
|
|
20240704,110000,362491320,5680,5670,5680,5670,3
|
|
20240704,105900,362474290,5680,5670,5680,5670,234
|
|
20240704,105800,361147500,5670,5670,5670,5670,200
|
|
20240704,105700,360013500,5670,5670,5670,5670,121
|
|
20240704,105600,359327430,5670,5670,5670,5670,11
|
|
20240704,105500,359265060,5660,5660,5660,5660,1
|
|
20240704,105400,359259400,5680,5660,5680,5660,1193
|
|
20240704,105300,352500480,5660,5670,5670,5660,101
|
|
20240704,105200,351928810,5660,5660,5670,5660,802
|
|
20240704,105100,347389470,5670,5670,5670,5670,100
|
|
20240704,105000,346822470,5670,5660,5670,5650,51
|
|
20240704,104900,346533380,5670,5660,5670,5650,2233
|
|
20240704,104800,333916710,5650,5660,5660,5650,414
|
|
20240704,104700,331575090,5660,5660,5660,5660,335
|
|
20240704,104600,329678990,5660,5660,5670,5650,2694
|
|
20240704,104500,314436370,5660,5670,5670,5660,6373
|
|
20240704,104400,278344790,5670,5680,5680,5670,71
|
|
20240704,104300,277942210,5690,5690,5690,5690,0
|
|
20240704,104200,277942210,5690,5690,5690,5690,1
|
|
20240704,104100,277936520,5680,5680,5680,5680,1
|
|
20240704,104000,277930840,5690,5690,5690,5690,0
|
|
20240704,103900,277930840,5690,5680,5690,5680,229
|
|
20240704,103800,276630100,5680,5680,5680,5680,1027
|
|
20240704,103700,270796740,5690,5690,5690,5690,5
|
|
20240704,103600,270768290,5690,5690,5690,5690,0
|
|
20240704,103500,270768290,5690,5690,5690,5690,52
|
|
20240704,103400,270472410,5690,5680,5690,5680,217
|
|
20240704,103300,269237980,5700,5700,5700,5700,0
|
|
20240704,103200,269237980,5700,5700,5700,5700,0
|
|
20240704,103100,269237980,5700,5700,5700,5700,0
|
|
20240704,103000,269237980,5700,5700,5700,5700,0
|
|
20240704,102900,269237980,5700,5700,5700,5700,0
|
|
20240704,102800,269237980,5700,5700,5700,5700,14
|
|
20240704,102700,269158180,5680,5680,5680,5680,0
|
|
20240704,102600,269158180,5680,5680,5680,5680,1722
|
|
20240704,102500,259377220,5700,5700,5700,5700,0
|
|
20240704,102400,259377220,5700,5700,5700,5680,359
|
|
20240704,102300,257337640,5700,5700,5700,5700,2
|
|
20240704,102200,257326240,5700,5700,5700,5700,101
|
|
20240704,102100,256750540,5700,5700,5700,5700,0
|
|
20240704,102000,256750540,5700,5690,5700,5690,2
|
|
20240704,101900,256739150,5700,5690,5700,5680,65
|
|
20240704,101800,256369780,5700,5700,5700,5700,0
|
|
20240704,101700,256369780,5700,5700,5700,5700,0
|
|
20240704,101600,256369780,5700,5690,5700,5690,69
|
|
20240704,101500,255977150,5690,5690,5690,5690,33
|
|
20240704,101400,255789380,5700,5700,5700,5690,705
|
|
20240704,101300,251776090,5700,5700,5700,5700,300
|
|
20240704,101200,250066090,5700,5700,5700,5700,18
|
|
20240704,101100,249963490,5700,5700,5700,5700,0
|
|
20240704,101000,249963490,5700,5700,5700,5700,30
|
|
20240704,100900,249792490,5710,5700,5710,5700,274
|
|
20240704,100800,248230620,5710,5700,5710,5700,77
|
|
20240704,100700,247791710,5700,5700,5710,5700,146
|
|
20240704,100600,246959500,5710,5710,5710,5700,40
|
|
20240704,100500,246731200,5710,5710,5710,5710,0
|
|
20240704,100400,246731200,5710,5710,5710,5710,1
|
|
20240704,100300,246725490,5710,5710,5710,5710,2
|
|
20240704,100200,246714070,5710,5710,5710,5710,1
|
|
20240704,100100,246708360,5710,5710,5710,5710,0
|
|
20240704,100000,246708360,5710,5710,5710,5710,0
|
|
20240704,095900,246708360,5710,5690,5710,5690,3
|
|
20240704,095800,246691270,5700,5700,5700,5700,0
|
|
20240704,095700,246691270,5700,5700,5700,5680,328
|
|
20240704,095600,244827650,5700,5690,5700,5680,1952
|
|
20240704,095500,233723550,5710,5710,5710,5710,0
|
|
20240704,095400,233723550,5710,5710,5710,5710,1
|
|
20240704,095300,233717840,5710,5710,5710,5710,0
|
|
20240704,095200,233717840,5710,5710,5710,5710,0
|
|
20240704,095100,233717840,5710,5690,5710,5690,4
|
|
20240704,095000,233695050,5690,5690,5710,5690,194
|
|
20240704,094900,232591150,5690,5710,5720,5690,1076
|
|
20240704,094800,226466720,5720,5710,5720,5710,153
|
|
20240704,094700,225593080,5700,5700,5700,5690,3308
|
|
20240704,094600,206765590,5700,5700,5700,5700,1
|
|
20240704,094500,206759890,5690,5690,5690,5690,50
|
|
20240704,094400,206475390,5700,5710,5710,5700,27
|
|
20240704,094300,206321320,5700,5700,5700,5700,205
|
|
20240704,094200,205152820,5700,5700,5700,5700,54
|
|
20240704,094100,204845020,5700,5700,5700,5700,125
|
|
20240704,094000,204132520,5700,5700,5700,5700,2
|
|
20240704,093900,204121120,5700,5700,5700,5700,620
|
|
20240704,093800,200587120,5710,5710,5710,5710,36
|
|
20240704,093700,200381560,5710,5710,5710,5710,11
|
|
20240704,093600,200318750,5710,5710,5710,5710,107
|
|
20240704,093500,199707780,5700,5700,5700,5700,299
|
|
20240704,093400,198003480,5710,5710,5710,5710,11
|
|
20240704,093300,197940670,5710,5710,5710,5710,0
|
|
20240704,093200,197940670,5710,5710,5710,5710,10
|
|
20240704,093100,197883570,5710,5710,5710,5710,0
|
|
20240704,093000,197883570,5710,5710,5710,5710,0
|
|
20240704,092900,197883570,5710,5690,5710,5690,1536
|
|
20240704,092800,189129210,5690,5680,5700,5680,1260
|
|
20240704,092700,181965080,5680,5670,5680,5670,1098
|
|
20240704,092600,175739410,5670,5670,5670,5660,274
|
|
20240704,092500,174186250,5670,5670,5670,5670,1376
|
|
20240704,092400,166384330,5670,5670,5670,5670,32
|
|
20240704,092300,166202890,5670,5670,5670,5660,176
|
|
20240704,092200,165205470,5670,5670,5670,5670,275
|
|
20240704,092100,163646220,5670,5700,5700,5660,3399
|
|
20240704,092000,144393060,5680,5680,5700,5680,223
|
|
20240704,091900,143124390,5690,5670,5690,5660,5727
|
|
20240704,091800,110685550,5670,5710,5710,5660,3185
|
|
20240704,091700,92583950,5700,5700,5700,5700,529
|
|
20240704,091600,89568650,5700,5700,5720,5700,305
|
|
20240704,091500,87830130,5710,5710,5710,5710,65
|
|
20240704,091400,87458980,5700,5720,5730,5700,4668
|
|
20240704,091300,60827220,5730,5740,5740,5730,1046
|
|
20240704,091200,54833480,5740,5750,5750,5740,3665
|
|
20240704,091100,33771190,5760,5760,5760,5760,0
|
|
20240704,091000,33771190,5760,5760,5760,5760,7
|
|
20240704,090900,33730870,5760,5760,5760,5760,2
|
|
20240704,090800,33719350,5750,5750,5750,5750,121
|
|
20240704,090700,33023600,5760,5760,5760,5760,15
|
|
20240704,090600,32937200,5760,5770,5770,5760,161
|
|
20240704,090500,32008510,5780,5760,5780,5740,205
|
|
20240704,090400,30829510,5740,5740,5760,5740,505
|
|
20240704,090300,27929360,5750,5740,5780,5740,1530
|
|
20240704,090200,19142120,5740,5790,5790,5740,1837
|
|
20240704,090100,8580890,5790,5780,5790,5780,29
|
|
20240704,090000,8413080,5780,5710,5780,5710,1468
|